CTCP Đầu tư LDG (ldg)

2.25
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-0.23 -8.68% 16,055,700 8,200 0.2
2.25
2.74
2.25
2 tháng
(2026-08-10) 		-0.44 -15.38% 24,246,300 -76,100 -0.1
2.25
2.92
2.25
3 tháng
(2026-07-10) 		-0.61 -20.13% 37,641,600 -110,300 -0.2
2.25
3.03
2.25
6 tháng
(2026-04-13) 		-1.21 -33.33% 100,664,800 -1,852,000 -5.9
2.25
3.63
2.25
12 tháng
(2025-10-13) 		-2.35 -49.27% 345,028,200 -1,633,300 -8.5
2.25
4.95
2.25
24 tháng
(2024-10-18) 		0.53 28.04% 1,278,261,300 -729,900 -25.0
1.60
7.05
2.25
36 tháng
(2023-10-24) 		-1.32 -35.29% 1,963,590,400 1,392,186 -20.4
1.60
7.05
2.25
60 tháng
(2021-11-03) 		-7.30 -75.10% 5,236,138,700 1,315,811 -24.0
1.60
25.51
2.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2018
12.71
 2,666,890 13.23 13.23 12.34 0 0 0
22/10/2018
13.23
 955,780 13.76 13.94 13.05 2,000 5,350 -0.1
19/10/2018
13.61
 1,656,880 12.79 13.61 12.64 0 2,180 0.0
18/10/2018
13.20
 554,740 13.23 13.46 13.12 0 0 0
17/10/2018
13.46
 1,305,410 13.46 13.61 13.23 5,000 4,200 0.0
16/10/2018
13.23
 823,230 12.71 13.23 12.71 0 0 0
15/10/2018
12.64
 1,700,630 12.52 13.08 12.37 1,000 700,000 -11.8
12/10/2018
12.60
 2,878,950 12.07 12.71 11.85 4,700 1,052,700 -17.3
11/10/2018
12.71
 2,320,850 12.71 13.01 12.71 0 20,230 -0.4
10/10/2018
13.64
 777,840 13.53 13.83 13.38 0 0 0
09/10/2018
13.53
 574,170 13.38 13.57 13.31 0 1,700 0.0
08/10/2018
13.57
 1,839,380 13.64 13.64 12.93 0 14,100 -0.3
05/10/2018
13.87
 1,978,700 13.91 14.21 13.76 273,000 0 5.1
04/10/2018
13.91
 1,380,670 13.08 13.91 13.01 700 170,960 -3.0
03/10/2018
13.08
 556,560 13.16 13.20 12.93 100 0 0.0
02/10/2018
13.16
 1,020,620 13.12 13.27 12.86 1,100 0 0.0
01/10/2018
13.12
 1,236,710 12.93 13.23 12.86 0 10,300 -0.2
28/09/2018
13.08
 1,171,500 13.42 13.42 13.08 200,500 20,500 3.2
27/09/2018
13.27
 1,125,390 13.16 13.46 12.93 37,080 0 0.7
26/09/2018
13.16
 1,595,690 12.56 13.31 12.56 0 0 0
25/09/2018
12.67
 1,814,650 12.67 12.71 12.22 0 0 0
24/09/2018
12.26
 1,742,730 12.34 12.56 12.07 20,000 20 0.3
21/09/2018
12.34
 1,823,020 11.93 12.34 11.89 282,820 0 4.6
20/09/2018
11.93
 1,220,750 11.66 11.93 11.48 0 0 0
19/09/2018
11.63
 1,666,430 11.44 11.74 11.36 20,020 0 0.3
18/09/2018
11.36
 1,328,230 11.10 11.44 11.10 0 730,780 -10.9
17/09/2018
11.33
 1,177,400 11.07 11.40 10.99 0 5,000 -0.1
14/09/2018
11.18
 853,550 11.51 11.55 11.18 0 0 0
13/09/2018
11.44
 685,300 11.40 11.59 11.29 0 0 0
12/09/2018
11.29
 1,581,090 11.66 11.66 11.29 5,000 10,000 -0.1
11/09/2018
11.59
 1,595,170 10.95 11.59 10.95 0 0 0
10/09/2018
10.95
 490,990 11.07 11.14 10.95 0 0 0
07/09/2018
11.07
 581,920 10.88 11.10 10.84 479,000 0 6.5
06/09/2018
10.88
 901,880 10.62 10.88 10.62 140,200 1,500 2.0
05/09/2018
10.65
 888,990 10.65 10.88 10.58 0 0 0
04/09/2018
10.69
 1,303,800 11.03 11.07 10.62 1,620 20 0.0
31/08/2018
11.07
 1,061,590 11.36 11.51 11.07 0 0 0
30/08/2018
11.36
 1,755,360 11.07 11.36 10.84 0 819,540 -12.0
29/08/2018
11.07
 1,302,380 10.69 11.07 10.65 0 0 0
28/08/2018
10.77
 640,240 10.92 10.99 10.77 1,500 0 0.0
27/08/2018
10.92
 866,260 11.14 11.21 10.92 0 1,000 0.0
24/08/2018
11.21
 1,369,400 10.99 11.21 10.84 0 0 0
23/08/2018
10.92
 1,140,710 10.58 10.99 10.58 1,000 0 0.0
22/08/2018
10.65
 848,180 10.92 10.95 10.62 0 0 0
21/08/2018
10.77
 1,195,690 10.13 10.77 10.13 0 3,060 0.0
20/08/2018
10.17
 896,520 10.06 10.36 10.02 0 500 0.0
17/08/2018
10.21
 696,690 10.50 10.50 10.21 0 1,500 0.0
16/08/2018
10.39
 638,080 9.79 10.39 9.72 10 0 0.0
15/08/2018
9.94
 1,982,100 9.94 10.24 9.72 10 500,000 -6.6
14/08/2018
9.94
 2,237,480 10.65 10.69 9.94 3,060 529,000 -7.3
13/08/2018
10.47
 859,070 10.32 10.69 10.24 0 2,000 0.0
10/08/2018
10.47
 1,570,820 10.84 10.95 10.28 0 500,000 -7.0
09/08/2018
10.84
 1,246,940 11.10 11.10 10.77 0 0 0
08/08/2018
10.99
 1,207,920 10.77 10.99 10.69 10,000 0 0.1
07/08/2018
10.73
 1,201,400 10.99 10.99 10.47 10 0 0.0
06/08/2018
10.99
 678,680 11.07 11.14 10.88 0 0 0
03/08/2018
11.14
 2,071,960 10.99 11.36 10.77 2,000 794,150 -11.5
02/08/2018
10.84
 1,390,280 10.32 10.84 10.17 0 14,500 -0.2
01/08/2018
10.43
 1,980,110 10.09 10.54 10.06 0 19,000 -0.3
31/07/2018
10.17
 1,112,830 10.24 10.47 10.17 7,700 0 0.1
30/07/2018
10.54
 1,836,900 10.32 10.54 10.06 19,200 0 0.3
27/07/2018
10.06
 2,440,780 9.50 10.06 9.50 16,000 500,870 -6.4
26/07/2018
9.42
 480,170 9.20 9.42 9.12 100 73,830 -0.9
25/07/2018
9.35
 1,424,470 9.27 9.50 9.05 293,090 635,270 -4.3
24/07/2018
9.35
 1,748,010 9.57 9.72 9.05 72,700 380,910 -3.9
23/07/2018
9.72
 866,040 9.72 9.94 9.57 1,000 20,000 -0.2
20/07/2018
9.72
 2,071,560 9.72 10.09 9.50 8,000 19,340 -0.2
19/07/2018
9.98
 1,885,380 9.20 9.98 9.16 8,000 10,690 0.0
18/07/2018
9.35
 1,568,260 9.27 9.61 9.08 11,200 100 0.1
17/07/2018
9.01
 2,371,620 8.67 9.01 8.60 12,000 100 0.1
16/07/2018
8.45
 911,360 8 8.45 7.78 0 6,080 -0.1
13/07/2018
7.93
 1,052,390 7.70 8 7.63 500 500 0
12/07/2018
7.48
 402,940 7.48 7.63 7.19 0 0 0
11/07/2018
7.48
 673,600 7.40 7.59 7.30 0 9,000 -0.1
10/07/2018
7.85
 779,090 7.85 8.04 7.48 0 14,000 -0.1
09/07/2018
8
 2,089,290 8.07 8.60 8 11,300 1,264,610 -13.8
06/07/2018
8.07
 1,076,430 7.55 8.07 7.34 4,540 3,900 0.0
05/07/2018
7.55
 1,263,830 7.41 7.93 7.18 0 6,680 -0.1
04/07/2018
7.70
 2,001,990 7.89 7.93 7.34 50,800 11,000 0.4
03/07/2018
7.89
 1,286,740 8.07 8.45 7.89 6,000 28,420 -0.3
02/07/2018
8.45
 1,620,380 8.93 8.97 8.45 0 11,000 -0.1
29/06/2018
9.05
 1,914,410 8.37 9.08 8.37 10,600 0 0.1
28/06/2018
8.97
 2,130,070 9.35 9.72 8.97 15,620 500 0.2
27/06/2018
9.64
 3,044,750 9.61 10.28 9.61 11,000 0 0.1
26/06/2018
10.32
 722,430 10.77 10.84 10.32 0 0 0
25/06/2018
11.07
 326,360 10.99 11.14 10.92 0 14,800 -0.2
22/06/2018
10.99
 384,280 10.84 11.10 10.84 0 20 0.0
21/06/2018
11.14
 438,680 11.74 11.74 10.92 80 0 0.0
20/06/2018
11.66
 1,608,410 11.29 11.81 10.95 3,000 0 0.0
19/06/2018
11.48
 633,270 11.66 11.81 11.48 0 0 0
18/06/2018
12.34
 435,210 12.90 12.90 12.11 0 0 0
15/06/2018
12.86
 199,420 12.86 12.86 12.56 0 0 0
14/06/2018
12.86
 328,090 13.01 13.01 12.56 0 9,500 -0.2
13/06/2018
12.86
 450,250 12.71 12.86 12.41 600 3,000 0.0
12/06/2018
12.71
 1,442,970 13.46 13.46 12.52 100 4,000 -0.1
11/06/2018
13.46
 608,580 13.50 13.68 13.35 100 0 0.0
08/06/2018
13.91
 1,304,400 13.91 13.91 13.23 3,000 3,000 0.0
07/06/2018
13.94
 626,100 14.39 14.39 13.72 25,260 29,390 -0.1
06/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
06/06/2018
14.36
 771,550 13.83 14.47 13.83 0 0 0
05/06/2018
13.53
 1,309,020 13.21 13.69 13.05 3,000 200,000 -4.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc